Indicators

Ardelyx Inc (NQ: ARDX )

7.770 -0.290 (-3.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	4.250	4.350	4.200	4.350	185,800	+0.10(+2.35%)
Sep 27, 2018	4.500	4.500	4.250	4.250	165,494	-0.20(-4.49%)
Sep 26, 2018	4.400	4.500	4.300	4.450	350,591	+0.05(+1.14%)
Sep 25, 2018	4.350	4.450	4.272	4.400	309,683	+0.10(+2.33%)
Sep 24, 2018	4.150	4.400	4.125	4.300	455,701	+0.15(+3.61%)
Sep 21, 2018	4.150	4.250	4.100	4.150	957,900	-0.05(-1.19%)
Sep 20, 2018	4.150	4.200	4.100	4.200	146,194	+0.10(+2.44%)
Sep 19, 2018	3.950	4.250	3.900	4.100	445,031	+0.20(+5.13%)
Sep 18, 2018	3.900	3.950	3.800	3.900	404,749	+0.05(+1.30%)
Sep 17, 2018	3.800	3.900	3.750	3.850	206,805	+0.05(+1.32%)
Sep 14, 2018	3.850	3.950	3.700	3.800	481,400	+0.00(+0.00%)
Sep 13, 2018	3.950	4.000	3.750	3.800	405,449	+0.00(+0.00%)
Sep 12, 2018	4.000	4.000	3.800	3.800	366,956	-0.15(-3.80%)
Sep 11, 2018	3.800	4.000	3.800	3.950	350,160	+0.15(+3.95%)
Sep 10, 2018	3.850	3.950	3.800	3.800	521,513	-0.08(-1.94%)
Sep 07, 2018	3.900	4.025	3.850	3.875	598,700	-0.02(-0.64%)
Sep 06, 2018	4.150	4.175	3.900	3.900	328,817	-0.25(-6.02%)
Sep 05, 2018	4.200	4.275	4.150	4.150	181,938	-0.10(-2.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.